시장 데이터를 불러오는 중
전체 종목
Brown Advisory International Value Select ETF 과거 주가
Brown Advisory International Value Select ETF · BAIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory International Value Select ETF · BAIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,275 | ₩37,275 | ₩37,074 | ₩37,127 | -0.40% | 2천 |
| 2026.10.08 | ₩36,752 | ₩36,967 | ₩36,698 | ₩36,967 | +0.58% | 20.8만 |
| 2026.10.07 | ₩36,792 | ₩36,873 | ₩36,712 | ₩36,819 | +0.07% | 5.7천 |
| 2026.10.06 | ₩37,060 | ₩37,101 | ₩36,953 | ₩36,953 | -0.29% | 19.3만 |
| 2026.10.05 | ₩36,510 | ₩36,779 | ₩36,484 | ₩36,765 | +0.70% | 4.7만 |
| 2026.10.02 | ₩36,484 | ₩36,604 | ₩36,417 | ₩36,537 | +0.15% | 1만 |
| 2026.10.01 | ₩36,819 | ₩36,819 | ₩36,497 | ₩36,564 | -0.69% | 5천 |
| 2026.09.30 | ₩37,423 | ₩37,423 | ₩37,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,168 |
| -0.68% |
| 10.8만 |
| 2026.09.29 | ₩37,409 | ₩37,436 | ₩37,154 | ₩37,355 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩37,731 | ₩37,852 | ₩37,651 | ₩37,758 | +0.07% | 1.8만 |
|---|
| 2026.09.25 | ₩37,677 | ₩37,758 | ₩37,543 | ₩37,718 | +0.11% | 7.4만 |
|---|
| 2026.09.24 | ₩37,476 | ₩37,516 | ₩37,315 | ₩37,449 | -0.07% | 2.9만 |
|---|
| 2026.09.23 | ₩37,798 | ₩37,798 | ₩37,449 | ₩37,463 | -0.89% | 6.2만 |
|---|
| 2026.09.22 | ₩37,932 | ₩38,160 | ₩37,892 | ₩38,066 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩37,972 | ₩37,972 | ₩37,798 | ₩37,972 | 0.00% | 2.2천 |
|---|
| 2026.09.18 | ₩37,664 | ₩37,744 | ₩37,651 | ₩37,744 | +0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩38,361 | ₩38,496 | ₩38,254 | ₩38,254 | -0.28% | 1.5만 |
|---|
| 2026.09.16 | ₩38,375 | ₩38,402 | ₩38,093 | ₩38,093 | -0.73% | 6.8천 |
|---|
| 2026.09.15 | ₩38,321 | ₩38,415 | ₩38,294 | ₩38,375 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩38,549 | ₩38,750 | ₩38,549 | ₩38,670 | +0.31% | 6.7천 |
|---|
| 2026.09.11 | ₩38,321 | ₩38,375 | ₩38,308 | ₩38,308 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩38,133 | ₩38,241 | ₩38,066 | ₩38,107 | -0.07% | 4.3만 |
|---|
| 2026.09.09 | ₩38,214 | ₩38,214 | ₩38,160 | ₩38,160 | -0.14% | 8.1천 |
|---|
| 2026.09.08 | ₩38,603 | ₩38,603 | ₩38,469 | ₩38,469 | -0.35% | 4.4천 |
|---|
| 2026.09.04 | ₩39,086 | ₩39,233 | ₩39,086 | ₩39,126 | +0.10% | 6.8만 |
|---|
| 2026.09.03 | ₩39,059 | ₩39,206 | ₩39,059 | ₩39,139 | +0.21% | 1.2천 |
|---|
| 2026.09.02 | ₩38,683 | ₩38,683 | ₩38,563 | ₩38,616 | -0.17% | 1.5만 |
|---|
| 2026.09.01 | ₩38,858 | ₩38,858 | ₩38,683 | ₩38,683 | -0.45% | 4.1만 |
|---|
| 2026.08.31 | ₩39,126 | ₩39,153 | ₩39,032 | ₩39,046 | -0.21% | 11.9만 |
|---|
| 2026.08.28 | ₩39,180 | ₩39,274 | ₩39,019 | ₩39,072 | -0.27% | 8.2천 |
|---|
| 2026.08.27 | ₩38,858 | ₩39,046 | ₩38,858 | ₩38,992 | +0.35% | 1.9만 |
|---|
| 2026.08.26 | ₩39,099 | ₩39,099 | ₩38,952 | ₩38,978 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩39,059 | ₩39,274 | ₩39,059 | ₩39,220 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩39,072 | ₩39,072 | ₩39,032 | ₩39,032 | -0.10% | 2천 |
|---|
| 2026.08.21 | ₩38,938 | ₩39,032 | ₩38,925 | ₩38,965 | +0.07% | 9.5만 |
|---|
| 2026.08.20 | ₩38,791 | ₩38,871 | ₩38,670 | ₩38,683 | -0.28% | 6.7천 |
|---|
| 2026.08.19 | ₩38,858 | ₩38,858 | ₩38,616 | ₩38,764 | -0.24% | 8.3천 |
|---|
| 2026.08.18 | ₩38,616 | ₩38,616 | ₩38,214 | ₩38,214 | -1.04% | 9.1천 |
|---|
| 2026.08.17 | ₩38,549 | ₩38,549 | ₩38,120 | ₩38,120 | -1.11% | 3.8천 |
|---|
| 2026.08.14 | ₩38,509 | ₩39,341 | ₩38,509 | ₩38,549 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩38,415 | ₩38,509 | ₩38,375 | ₩38,509 | +0.24% | 8.2천 |
|---|
| 2026.08.12 | ₩38,348 | ₩38,348 | ₩38,187 | ₩38,308 | -0.10% | 1.6천 |
|---|
| 2026.08.11 | ₩38,496 | ₩38,603 | ₩38,442 | ₩38,496 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩38,536 | ₩38,603 | ₩38,442 | ₩38,576 | +0.10% | 4.9천 |
|---|
| 2026.08.07 | ₩38,616 | ₩38,791 | ₩38,616 | ₩38,750 | +0.35% | 4.9천 |
|---|
| 2026.08.06 | ₩38,361 | ₩38,576 | ₩38,254 | ₩38,281 | -0.21% | 38.6만 |
|---|
| 2026.08.05 | ₩38,348 | ₩38,348 | ₩38,147 | ₩38,214 | -0.35% | 1.2만 |
|---|
| 2026.08.04 | ₩37,825 | ₩37,905 | ₩37,718 | ₩37,905 | +0.21% | 2.2천 |
|---|
| 2026.08.03 | ₩37,838 | ₩37,838 | ₩37,664 | ₩37,758 | -0.21% | 5천 |
|---|
| 2026.07.31 | ₩37,490 | ₩37,557 | ₩37,490 | ₩37,557 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩37,892 | ₩37,932 | ₩37,718 | ₩37,892 | 0.00% | 6.8천 |
|---|
| 2026.07.29 | ₩37,892 | ₩38,080 | ₩37,744 | ₩37,852 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩37,543 | ₩37,543 | ₩37,530 | ₩37,530 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩36,752 | ₩36,779 | ₩36,738 | ₩36,779 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩36,135 | ₩36,336 | ₩36,135 | ₩36,189 | +0.15% | 1.4천 |
|---|
| 2026.07.23 | ₩35,961 | ₩35,961 | ₩35,893 | ₩35,893 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩36,363 | ₩36,390 | ₩36,323 | ₩36,323 | -0.11% | 1.6천 |
|---|
| 2026.07.21 | ₩36,135 | ₩36,135 | ₩36,068 | ₩36,081 | -0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩36,135 | ₩36,135 | ₩36,054 | ₩36,054 | -0.22% | 300 |
|---|
| 2026.07.17 | ₩36,256 | ₩36,309 | ₩36,175 | ₩36,296 | +0.11% | 7.7천 |
|---|
| 2026.07.16 | ₩36,242 | ₩36,430 | ₩36,242 | ₩36,390 | +0.41% | 1.6만 |
|---|
| 2026.07.15 | ₩36,041 | ₩36,148 | ₩36,028 | ₩36,148 | +0.30% | 2.6천 |
|---|
| 2026.07.14 | ₩35,920 | ₩35,920 | ₩35,786 | ₩35,813 | -0.30% | 1.6천 |
|---|
| 2026.07.13 | ₩35,732 | ₩35,746 | ₩35,625 | ₩35,625 | -0.30% | 4.1천 |
|---|
| 2026.07.10 | ₩35,504 | ₩35,612 | ₩35,504 | ₩35,504 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩35,102 | ₩35,317 | ₩35,102 | ₩35,223 | +0.34% | 5.6천 |
|---|
| 2026.07.08 | ₩35,156 | ₩35,236 | ₩35,156 | ₩35,236 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩36,282 | ₩36,282 | ₩35,531 | ₩35,531 | -2.07% | 11.8만 |
|---|
| 2026.07.06 | ₩35,263 | ₩35,437 | ₩35,263 | ₩35,437 | +0.49% | 1.9만 |
|---|
| 2026.07.02 | ₩35,089 | ₩35,142 | ₩34,686 | ₩35,035 | -0.15% | 9만 |
|---|
| 2026.07.01 | ₩34,190 | ₩34,391 | ₩34,190 | ₩34,391 | +0.59% | 100 |
|---|
| 2026.06.30 | ₩34,257 | ₩34,324 | ₩34,244 | ₩34,270 | +0.04% | 3.1만 |
|---|
| 2026.06.29 | ₩34,686 | ₩34,686 | ₩33,895 | ₩34,498 | -0.54% | 2.3만 |
|---|
| 2026.06.26 | ₩34,217 | ₩34,472 | ₩34,217 | ₩34,338 | +0.35% | 1.8만 |
|---|
| 2026.06.25 | ₩34,311 | ₩34,311 | ₩34,123 | ₩34,123 | -0.55% | 5.7천 |
|---|
| 2026.06.24 | ₩33,962 | ₩34,136 | ₩33,962 | ₩34,042 | +0.24% | 5.3만 |
|---|
| 2026.06.23 | ₩33,881 | ₩33,962 | ₩33,828 | ₩33,855 | -0.08% | 8.5천 |
|---|
| 2026.06.22 | ₩34,096 | ₩34,136 | ₩34,069 | ₩34,069 | -0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩34,217 | ₩34,284 | ₩34,203 | ₩34,230 | +0.04% | 8.4천 |
|---|
| 2026.06.17 | ₩34,566 | ₩34,700 | ₩34,190 | ₩34,190 | -1.09% | 1.3만 |
|---|
| 2026.06.16 | ₩34,713 | ₩34,861 | ₩34,619 | ₩34,619 | -0.27% | 1.1만 |
|---|
| 2026.06.15 | ₩34,901 | ₩34,968 | ₩34,673 | ₩34,700 | -0.58% | 1.8만 |
|---|
| 2026.06.12 | ₩34,606 | ₩34,794 | ₩34,525 | ₩34,727 | +0.35% | 5.6천 |
|---|
| 2026.06.11 | ₩34,230 | ₩34,673 | ₩34,096 | ₩34,673 | +1.29% | 1.6만 |
|---|
| 2026.06.10 | ₩34,217 | ₩34,311 | ₩34,002 | ₩34,002 | -0.63% | 7.2천 |
|---|
| 2026.06.09 | ₩34,552 | ₩34,552 | ₩33,962 | ₩34,257 | -0.85% | 1.2만 |
|---|
| 2026.06.08 | ₩34,150 | ₩34,351 | ₩34,029 | ₩34,069 | -0.24% | 9.8천 |
|---|
| 2026.06.05 | ₩34,391 | ₩34,391 | ₩34,016 | ₩34,150 | -0.70% | 10.9만 |
|---|
| 2026.06.04 | ₩34,539 | ₩34,592 | ₩34,431 | ₩34,539 | 0.00% | 6천 |
|---|
| 2026.06.03 | ₩34,083 | ₩34,083 | ₩34,029 | ₩34,029 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩34,244 | ₩34,351 | ₩34,230 | ₩34,351 | +0.31% | 4.3천 |
|---|
| 2026.06.01 | ₩34,042 | ₩34,297 | ₩34,016 | ₩34,230 | +0.55% | 5.9천 |
|---|
| 2026.05.29 | ₩34,244 | ₩34,364 | ₩34,177 | ₩34,217 | -0.08% | 9.9천 |
|---|
| 2026.05.28 | ₩34,203 | ₩34,646 | ₩33,922 | ₩34,324 | +0.35% | 5.6만 |
|---|
| 2026.05.27 | ₩34,163 | ₩34,177 | ₩34,083 | ₩34,110 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩34,096 | ₩34,096 | ₩33,949 | ₩33,949 | -0.43% | 6.3천 |
|---|
| 2026.05.22 | ₩33,828 | ₩33,975 | ₩33,828 | ₩33,949 | +0.36% | 5.2천 |
|---|
| 2026.05.21 | ₩33,721 | ₩34,539 | ₩33,707 | ₩34,123 | +1.19% | 1만 |
|---|
| 2026.05.20 | ₩33,466 | ₩34,002 | ₩33,466 | ₩33,935 | +1.40% | 4.6천 |
|---|
| 2026.05.19 | ₩33,278 | ₩33,788 | ₩33,278 | ₩33,613 | +1.01% | 5천 |
|---|
| 2026.05.18 | ₩33,640 | ₩33,841 | ₩33,640 | ₩33,841 | +0.60% | 1.8만 |
|---|
| 2026.05.15 | ₩33,412 | ₩33,680 | ₩33,305 | ₩33,399 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩33,546 | ₩33,694 | ₩33,479 | ₩33,493 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩33,345 | ₩33,452 | ₩33,264 | ₩33,452 | +0.32% | 1.1만 |
|---|
| 2026.05.12 | ₩33,479 | ₩33,721 | ₩33,479 | ₩33,721 | +0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩33,774 | ₩33,868 | ₩33,774 | ₩33,801 | +0.08% | 2.2만 |
|---|
| 2026.05.08 | ₩33,841 | ₩33,922 | ₩33,841 | ₩33,922 | +0.24% | 2.8만 |
|---|
| 2026.05.07 | ₩33,640 | ₩33,640 | ₩33,627 | ₩33,627 | -0.04% | 900 |
|---|
| 2026.05.06 | ₩34,150 | ₩34,150 | ₩34,096 | ₩34,096 | -0.16% | 9.7천 |
|---|
| 2026.05.05 | ₩33,546 | ₩33,613 | ₩33,345 | ₩33,600 | +0.16% | 5.7만 |
|---|
| 2026.05.04 | ₩33,613 | ₩33,613 | ₩33,278 | ₩33,278 | -1.00% | 1.5만 |
|---|
| 2026.05.01 | ₩33,640 | ₩33,788 | ₩33,560 | ₩33,560 | -0.24% | 1.7천 |
|---|
| 2026.04.30 | ₩33,358 | ₩33,653 | ₩33,358 | ₩33,600 | +0.72% | 2.7만 |
|---|
| 2026.04.29 | ₩32,996 | ₩32,996 | ₩32,889 | ₩32,889 | -0.33% | 1만 |
|---|
| 2026.04.28 | ₩32,849 | ₩33,010 | ₩32,849 | ₩32,969 | +0.37% | 12.5만 |
|---|
| 2026.04.27 | ₩32,969 | ₩32,969 | ₩32,876 | ₩32,876 | -0.28% | 3.2만 |
|---|
| 2026.04.24 | ₩32,902 | ₩32,902 | ₩32,822 | ₩32,902 | 0.00% | 9.9천 |
|---|
| 2026.04.23 | ₩32,956 | ₩33,063 | ₩32,889 | ₩32,889 | -0.20% | 8.2천 |
|---|
| 2026.04.22 | ₩33,104 | ₩33,305 | ₩33,104 | ₩33,157 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩33,667 | ₩33,680 | ₩33,278 | ₩33,425 | -0.72% | 4.6천 |
|---|
| 2026.04.20 | ₩33,841 | ₩33,841 | ₩33,707 | ₩33,721 | -0.36% | 3.5만 |
|---|
| 2026.04.17 | ₩33,922 | ₩34,136 | ₩33,922 | ₩34,016 | +0.28% | 3.9천 |
|---|
| 2026.04.16 | ₩33,560 | ₩33,560 | ₩33,385 | ₩33,385 | -0.52% | 2.2천 |
|---|
| 2026.04.15 | ₩33,358 | ₩33,372 | ₩33,171 | ₩33,332 | -0.08% | 5.8천 |
|---|
| 2026.04.14 | ₩33,184 | ₩33,506 | ₩33,130 | ₩33,305 | +0.36% | 3.7천 |
|---|
| 2026.04.13 | ₩32,621 | ₩33,157 | ₩32,554 | ₩33,144 | +1.60% | 7.2천 |
|---|
| 2026.04.10 | ₩32,983 | ₩32,996 | ₩32,715 | ₩32,876 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩32,621 | ₩33,010 | ₩32,621 | ₩32,916 | +0.90% | 3.4만 |
|---|
| 2026.04.08 | ₩33,144 | ₩33,251 | ₩33,077 | ₩33,077 | -0.20% | 2.1만 |
|---|
| 2026.04.07 | ₩32,165 | ₩32,218 | ₩32,017 | ₩32,218 | +0.17% | 2.3만 |
|---|
| 2026.04.06 | ₩32,057 | ₩32,245 | ₩32,057 | ₩32,245 | +0.59% | 4.9천 |
|---|
| 2026.04.02 | ₩31,668 | ₩32,004 | ₩31,668 | ₩31,990 | +1.02% | 5.6천 |
|---|
| 2026.04.01 | ₩32,218 | ₩32,285 | ₩31,963 | ₩32,138 | -0.25% | 42.9만 |
|---|
| 2026.03.31 | ₩31,400 | ₩32,004 | ₩31,400 | ₩32,004 | +1.92% | 1.7만 |
|---|
| 2026.03.30 | ₩30,957 | ₩31,145 | ₩30,944 | ₩30,998 | +0.13% | 3.9만 |
|---|
| 2026.03.27 | ₩30,917 | ₩31,239 | ₩30,783 | ₩30,810 | -0.35% | 4.1만 |
|---|
| 2026.03.26 | ₩31,185 | ₩31,427 | ₩30,984 | ₩30,984 | -0.65% | 3.8만 |
|---|
| 2026.03.25 | ₩31,588 | ₩31,615 | ₩31,279 | ₩31,440 | -0.47% | 3.4만 |
|---|
| 2026.03.24 | ₩30,783 | ₩31,078 | ₩30,783 | ₩30,944 | +0.52% | 5.3천 |
|---|
| 2026.03.23 | ₩31,024 | ₩32,057 | ₩30,971 | ₩31,346 | +1.04% | 4.6만 |
|---|
| 2026.03.20 | ₩30,917 | ₩30,917 | ₩30,407 | ₩30,407 | -1.65% | 3.2만 |
|---|
| 2026.03.19 | ₩30,944 | ₩33,560 | ₩30,770 | ₩31,346 | +1.30% | 10.5만 |
|---|
| 2026.03.18 | ₩31,253 | ₩31,413 | ₩31,011 | ₩31,011 | -0.77% | 4.6천 |
|---|
| 2026.03.17 | ₩31,454 | ₩31,722 | ₩31,454 | ₩31,642 | +0.60% | 8.5천 |
|---|
| 2026.03.16 | ₩31,413 | ₩31,507 | ₩31,346 | ₩31,454 | +0.13% | 1.9만 |
|---|
| 2026.03.13 | ₩31,574 | ₩31,574 | ₩31,145 | ₩31,145 | -1.36% | 4.7만 |
|---|
| 2026.03.12 | ₩31,642 | ₩31,655 | ₩31,521 | ₩31,534 | -0.34% | 1만 |
|---|
| 2026.03.11 | ₩31,977 | ₩32,004 | ₩31,829 | ₩31,963 | -0.04% | 2.4만 |
|---|
| 2026.03.10 | ₩32,138 | ₩32,607 | ₩32,017 | ₩32,030 | -0.33% | 3.3만 |
|---|
| 2026.03.09 | ₩31,306 | ₩32,406 | ₩31,306 | ₩32,406 | +3.51% | 8.9만 |
|---|
| 2026.03.06 | ₩31,507 | ₩32,352 | ₩31,454 | ₩32,004 | +1.58% | 1.9만 |
|---|
| 2026.03.05 | ₩32,232 | ₩32,232 | ₩31,816 | ₩32,044 | -0.58% | 5.9천 |
|---|
| 2026.03.04 | ₩32,151 | ₩32,674 | ₩32,151 | ₩32,634 | +1.50% | 8만 |
|---|
| 2026.03.03 | ₩31,802 | ₩32,527 | ₩31,762 | ₩32,406 | +1.90% | 5.3만 |
|---|
| 2026.03.02 | ₩32,983 | ₩35,276 | ₩32,983 | ₩33,157 | +0.53% | 48.2만 |
|---|
| 2026.02.27 | ₩33,452 | ₩34,163 | ₩33,452 | ₩34,096 | +1.92% | 8.4천 |
|---|
| 2026.02.26 | ₩34,016 | ₩34,324 | ₩33,855 | ₩34,324 | +0.91% | 2.3만 |
|---|